Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.87 | 47.19 | 44.27 | 46.53 | 3,422,489 | +0.67(+1.45%) |
Jan 30, 2008 | 46.98 | 47.88 | 45.67 | 45.87 | 2,225,274 | -0.95(-2.02%) |
Jan 29, 2008 | 47.69 | 47.73 | 46.63 | 46.81 | 1,850,479 | -0.54(-1.13%) |
Jan 28, 2008 | 46.32 | 47.45 | 44.99 | 47.35 | 1,773,320 | +1.55(+3.39%) |
Jan 25, 2008 | 47.27 | 47.54 | 45.50 | 45.79 | 3,230,970 | -1.11(-2.36%) |
Jan 24, 2008 | 48.00 | 48.00 | 45.62 | 46.90 | 3,022,618 | -0.99(-2.08%) |
Jan 23, 2008 | 43.56 | 48.47 | 43.21 | 47.90 | 4,630,044 | +3.58(+8.07%) |
Jan 22, 2008 | 41.10 | 44.60 | 40.62 | 44.32 | 4,174,630 | +1.44(+3.36%) |
Jan 21, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 3,572,321 | -0.01(-0.01%) |
Jan 17, 2008 | 43.27 | 43.88 | 42.52 | 42.88 | 3,101,435 | -0.10(-0.22%) |
Jan 16, 2008 | 42.66 | 43.97 | 42.57 | 42.98 | 2,934,938 | +0.25(+0.59%) |
Jan 15, 2008 | 42.66 | 43.50 | 42.09 | 42.73 | 2,604,820 | -0.76(-1.75%) |
Jan 14, 2008 | 43.04 | 43.64 | 41.84 | 43.49 | 2,339,256 | +0.71(+1.66%) |
Jan 11, 2008 | 42.38 | 43.44 | 41.13 | 42.78 | 2,752,463 | +0.08(+0.18%) |
Jan 10, 2008 | 40.97 | 43.39 | 40.80 | 42.70 | 2,999,556 | +1.35(+3.25%) |
Jan 09, 2008 | 39.91 | 41.51 | 39.09 | 41.36 | 4,228,018 | +1.60(+4.03%) |
Jan 08, 2008 | 41.67 | 42.94 | 39.58 | 39.76 | 2,547,072 | -1.87(-4.49%) |
Jan 07, 2008 | 41.91 | 42.10 | 40.79 | 41.63 | 2,113,684 | +0.01(+0.01%) |
Jan 04, 2008 | 42.88 | 42.88 | 41.62 | 41.62 | 2,652,202 | -1.58(-3.67%) |
Jan 03, 2008 | 44.43 | 44.59 | 42.96 | 43.21 | 2,265,267 | -0.88(-1.99%) |
Jan 02, 2008 | 43.79 | 44.72 | 43.46 | 44.08 | 1,792,346 | +0.38(+0.86%) |
Jan 01, 2008 | 43.33 | 44.18 | 43.33 | 43.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.33 | 44.18 | 43.33 | 43.71 | 1,550,970 | +0.15(+0.34%) |
Dec 28, 2007 | 45.16 | 45.38 | 43.15 | 43.56 | 1,931,303 | -1.08(-2.41%) |
Dec 27, 2007 | 45.92 | 46.24 | 44.47 | 44.63 | 1,444,629 | -1.56(-3.38%) |
Dec 26, 2007 | 47.03 | 47.11 | 46.12 | 46.19 | 1,209,189 | -1.27(-2.67%) |
Dec 24, 2007 | 45.84 | 47.51 | 45.84 | 47.46 | 628,350 | +1.63(+3.56%) |
Dec 21, 2007 | 45.25 | 46.07 | 45.21 | 45.83 | 1,619,574 | +0.88(+1.96%) |
Dec 20, 2007 | 45.02 | 45.13 | 43.94 | 44.95 | 1,190,803 | +0.17(+0.39%) |
Dec 19, 2007 | 44.46 | 44.99 | 43.91 | 44.78 | 1,558,087 | +0.42(+0.94%) |
Dec 18, 2007 | 43.93 | 44.78 | 43.12 | 44.36 | 1,940,297 | +0.90(+2.07%) |
Dec 17, 2007 | 43.19 | 44.09 | 42.68 | 43.46 | 2,206,040 | -0.01(-0.01%) |
Dec 14, 2007 | 45.10 | 45.51 | 43.46 | 43.47 | 1,772,548 | -2.10(-4.61%) |
Dec 13, 2007 | 45.59 | 46.10 | 44.55 | 45.57 | 1,544,953 | -0.24(-0.53%) |
Dec 12, 2007 | 46.79 | 48.19 | 45.16 | 45.81 | 2,301,094 | +0.14(+0.31%) |
Dec 11, 2007 | 48.82 | 49.41 | 45.67 | 45.67 | 2,315,495 | -3.04(-6.23%) |
Dec 10, 2007 | 47.16 | 48.71 | 47.10 | 48.71 | 1,211,678 | +1.54(+3.27%) |
Dec 07, 2007 | 47.44 | 48.22 | 47.00 | 47.16 | 1,592,056 | -0.57(-1.20%) |
Dec 06, 2007 | 46.10 | 47.82 | 45.72 | 47.74 | 1,595,827 | +1.57(+3.39%) |
Dec 05, 2007 | 44.57 | 46.18 | 44.57 | 46.17 | 1,764,351 | +1.93(+4.37%) |
Dec 04, 2007 | 45.21 | 45.70 | 44.24 | 44.24 | 1,473,485 | -1.15(-2.54%) |
Dec 03, 2007 | 45.68 | 45.99 | 45.07 | 45.39 | 1,681,851 | -0.65(-1.42%) |
Nov 30, 2007 | 45.70 | 46.91 | 45.70 | 46.05 | 2,792,906 | +0.80(+1.76%) |
Nov 29, 2007 | 45.12 | 45.85 | 44.25 | 45.25 | 1,832,107 | -0.11(-0.25%) |
Nov 28, 2007 | 44.20 | 45.59 | 44.20 | 45.36 | 2,739,057 | +1.27(+2.88%) |
Nov 27, 2007 | 42.91 | 44.09 | 42.70 | 44.09 | 3,582,334 | +1.32(+3.09%) |
Nov 26, 2007 | 44.13 | 44.92 | 42.59 | 42.77 | 2,278,131 | -2.63(-5.78%) |
Nov 23, 2007 | 44.74 | 45.69 | 44.72 | 45.40 | 784,570 | +0.91(+2.05%) |
Nov 21, 2007 | 43.46 | 44.62 | 43.17 | 44.49 | 2,261,833 | +0.45(+1.03%) |
Nov 20, 2007 | 44.24 | 45.46 | 43.15 | 44.03 | 2,959,397 | -0.29(-0.66%) |
Nov 19, 2007 | 44.59 | 45.20 | 44.13 | 44.32 | 1,799,222 | -0.44(-0.98%) |
Nov 16, 2007 | 45.96 | 46.06 | 44.32 | 44.76 | 2,213,963 | -0.80(-1.75%) |
Nov 15, 2007 | 45.31 | 46.40 | 44.87 | 45.56 | 1,980,905 | -0.35(-0.77%) |
Nov 14, 2007 | 46.97 | 47.54 | 45.71 | 45.91 | 1,698,474 | -1.01(-2.14%) |
Nov 13, 2007 | 45.86 | 47.06 | 45.66 | 46.92 | 2,113,183 | +1.55(+3.43%) |
Nov 12, 2007 | 44.87 | 46.39 | 44.74 | 45.37 | 2,539,985 | +0.67(+1.49%) |
Nov 09, 2007 | 41.85 | 45.68 | 41.85 | 44.70 | 3,538,644 | +1.86(+4.35%) |
Nov 08, 2007 | 42.57 | 43.32 | 42.06 | 42.84 | 1,957,117 | +0.64(+1.51%) |
Nov 07, 2007 | 44.01 | 44.01 | 42.20 | 42.20 | 1,900,084 | -2.02(-4.56%) |
Nov 06, 2007 | 44.41 | 44.61 | 43.32 | 44.22 | 1,410,681 | -0.15(-0.35%) |
Nov 05, 2007 | 44.21 | 45.10 | 44.12 | 44.37 | 1,762,068 | -0.74(-1.64%) |
Nov 02, 2007 | 45.62 | 45.84 | 44.17 | 45.11 | 2,463,393 | -0.68(-1.50%) |